Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 77.60 | 77.63 | 76.65 | 77.27 | 120,138 | -0.35(-0.44%) |
Feb 27, 2019 | 76.84 | 77.79 | 76.44 | 77.62 | 76,354 | +0.54(+0.70%) |
Feb 26, 2019 | 77.69 | 78.31 | 77.08 | 77.08 | 128,267 | -0.55(-0.70%) |
Feb 25, 2019 | 78.66 | 79.17 | 77.55 | 77.63 | 121,843 | -0.66(-0.84%) |
Feb 22, 2019 | 78.12 | 78.56 | 77.66 | 78.29 | 125,082 | +0.42(+0.54%) |
Feb 21, 2019 | 77.66 | 78.21 | 77.29 | 77.87 | 85,256 | -0.08(-0.10%) |
Feb 20, 2019 | 76.74 | 78.37 | 76.74 | 77.95 | 222,055 | +1.14(+1.48%) |
Feb 19, 2019 | 76.81 | 77.35 | 75.89 | 76.81 | 105,458 | -0.49(-0.63%) |
Feb 15, 2019 | 76.67 | 77.68 | 76.67 | 77.29 | 145,563 | +1.05(+1.38%) |
Feb 14, 2019 | 75.60 | 77.24 | 75.60 | 76.24 | 136,953 | +0.08(+0.10%) |
Feb 13, 2019 | 76.24 | 76.84 | 75.48 | 76.17 | 139,036 | -0.11(-0.15%) |
Feb 12, 2019 | 75.51 | 76.43 | 75.42 | 76.28 | 158,378 | +0.97(+1.28%) |
Feb 11, 2019 | 77.37 | 77.99 | 74.27 | 75.31 | 186,020 | -2.96(-3.78%) |
Feb 08, 2019 | 73.16 | 79.28 | 72.67 | 78.27 | 303,457 | +8.92(+12.86%) |
Feb 07, 2019 | 71.74 | 71.77 | 69.24 | 69.35 | 196,320 | -2.71(-3.76%) |
Feb 06, 2019 | 72.12 | 72.52 | 71.77 | 72.06 | 72,949 | -0.10(-0.13%) |
Feb 05, 2019 | 71.97 | 72.47 | 71.76 | 72.16 | 70,176 | +0.24(+0.33%) |
Feb 04, 2019 | 71.22 | 72.24 | 70.92 | 71.92 | 74,801 | +0.70(+0.98%) |
Feb 01, 2019 | 71.78 | 72.12 | 70.83 | 71.22 | 83,806 | -0.43(-0.60%) |
Jan 31, 2019 | 70.91 | 72.25 | 70.24 | 71.65 | 129,456 | +0.77(+1.08%) |
Jan 30, 2019 | 70.42 | 70.95 | 69.47 | 70.88 | 86,985 | +0.98(+1.40%) |
Jan 29, 2019 | 69.33 | 70.27 | 68.87 | 69.91 | 94,968 | +0.94(+1.36%) |
Jan 28, 2019 | 68.87 | 69.75 | 68.49 | 68.97 | 92,524 | -0.89(-1.27%) |
Jan 25, 2019 | 69.46 | 70.54 | 69.19 | 69.86 | 85,686 | +1.11(+1.61%) |
Jan 24, 2019 | 67.65 | 68.77 | 67.26 | 68.75 | 128,455 | +1.12(+1.66%) |
Jan 23, 2019 | 69.07 | 69.27 | 67.43 | 67.63 | 123,798 | -1.36(-1.97%) |
Jan 22, 2019 | 69.94 | 69.94 | 68.37 | 68.99 | 125,608 | -1.44(-2.05%) |
Jan 18, 2019 | 68.91 | 70.63 | 68.61 | 70.43 | 120,693 | +2.21(+3.24%) |
Jan 17, 2019 | 67.08 | 68.75 | 67.08 | 68.22 | 139,624 | +0.88(+1.31%) |
Jan 16, 2019 | 67.54 | 68.16 | 67.17 | 67.34 | 115,375 | -0.13(-0.20%) |
Jan 15, 2019 | 66.76 | 67.63 | 66.71 | 67.48 | 82,292 | +0.39(+0.58%) |
Jan 14, 2019 | 67.01 | 67.55 | 66.46 | 67.08 | 96,252 | -0.54(-0.79%) |
Jan 11, 2019 | 67.40 | 68.02 | 66.17 | 67.62 | 128,843 | +0.10(+0.14%) |
Jan 10, 2019 | 65.45 | 67.61 | 65.07 | 67.52 | 170,464 | +1.56(+2.36%) |
Jan 09, 2019 | 65.10 | 66.39 | 65.10 | 65.96 | 91,550 | +1.15(+1.77%) |
Jan 08, 2019 | 64.36 | 65.27 | 63.70 | 64.82 | 118,175 | +1.31(+2.06%) |
Jan 07, 2019 | 62.13 | 64.11 | 62.11 | 63.50 | 159,974 | +1.25(+2.01%) |
Jan 04, 2019 | 61.50 | 62.78 | 60.95 | 62.25 | 129,157 | +1.73(+2.86%) |
Jan 03, 2019 | 61.22 | 61.59 | 59.98 | 60.52 | 91,479 | -1.33(-2.15%) |
Jan 02, 2019 | 60.45 | 61.91 | 59.25 | 61.85 | 153,089 | +0.10(+0.15%) |
Dec 31, 2018 | 61.76 | 62.10 | 60.78 | 61.75 | 111,184 | +0.34(+0.55%) |
Dec 28, 2018 | 61.53 | 62.30 | 60.45 | 61.42 | 110,870 | -0.02(-0.03%) |
Dec 27, 2018 | 59.72 | 61.46 | 58.97 | 61.44 | 144,442 | +0.37(+0.61%) |
Dec 26, 2018 | 59.51 | 61.14 | 58.54 | 61.06 | 124,030 | +2.10(+3.55%) |
Dec 24, 2018 | 60.23 | 60.46 | 58.97 | 58.97 | 86,627 | -1.54(-2.55%) |
Dec 21, 2018 | 61.60 | 62.73 | 60.17 | 60.51 | 391,547 | -1.01(-1.65%) |
Dec 20, 2018 | 62.39 | 62.85 | 61.00 | 61.52 | 200,350 | -1.30(-2.07%) |
Dec 19, 2018 | 64.56 | 64.92 | 62.26 | 62.83 | 128,809 | -1.56(-2.42%) |
Dec 18, 2018 | 65.32 | 66.22 | 64.37 | 64.39 | 138,987 | -0.36(-0.56%) |
Dec 17, 2018 | 66.83 | 67.43 | 64.53 | 64.75 | 263,924 | -2.41(-3.59%) |
Dec 14, 2018 | 67.08 | 68.15 | 66.52 | 67.16 | 126,649 | -0.50(-0.74%) |
Dec 13, 2018 | 68.38 | 68.79 | 67.63 | 67.66 | 148,899 | -0.40(-0.59%) |
Dec 12, 2018 | 68.47 | 69.09 | 67.99 | 68.06 | 130,510 | +0.55(+0.81%) |
Dec 11, 2018 | 68.30 | 68.30 | 66.83 | 67.51 | 85,204 | +0.42(+0.63%) |
Dec 10, 2018 | 66.73 | 67.56 | 66.27 | 67.09 | 168,231 | -0.12(-0.19%) |
Dec 07, 2018 | 68.20 | 68.58 | 66.71 | 67.22 | 140,129 | -0.70(-1.03%) |
Dec 06, 2018 | 67.55 | 68.08 | 65.83 | 67.92 | 175,393 | -0.79(-1.16%) |
Dec 04, 2018 | 72.99 | 73.48 | 68.49 | 68.71 | 234,698 | -2.88(-4.02%) |